SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 924.00
-10.00 (-1.07%)
Jan 22, 2026, 3:30 PM JST
SHIKIGAKU. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 935.00 | 941.00 | 921.00 | 924.00 | 924.00 | -1.07% | 32,200 |
| Jan 21, 2026 | 937.00 | 947.00 | 914.00 | 934.00 | 934.00 | -0.74% | 59,400 |
| Jan 20, 2026 | 932.00 | 948.00 | 931.00 | 941.00 | 941.00 | 1.73% | 53,200 |
| Jan 19, 2026 | 928.00 | 935.00 | 918.00 | 925.00 | 925.00 | 1.20% | 58,700 |
| Jan 16, 2026 | 915.00 | 921.00 | 911.00 | 914.00 | 914.00 | 0.22% | 53,300 |
| Jan 15, 2026 | 883.00 | 925.00 | 861.00 | 912.00 | 912.00 | -7.41% | 202,500 |
| Jan 14, 2026 | 993.00 | 1,004.00 | 969.00 | 985.00 | 985.00 | -0.81% | 120,200 |
| Jan 13, 2026 | 1,014.00 | 1,014.00 | 992.00 | 993.00 | 993.00 | - | 26,700 |
| Jan 9, 2026 | 996.00 | 1,001.00 | 992.00 | 993.00 | 993.00 | - | 18,600 |
| Jan 8, 2026 | 988.00 | 1,002.00 | 982.00 | 993.00 | 993.00 | 1.22% | 29,700 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | -1.70% | 47,600 |
| Jan 6, 2026 | 1,015.00 | 1,015.00 | 998.00 | 998.00 | 998.00 | -1.09% | 43,100 |
| Jan 5, 2026 | 1,000.00 | 1,017.00 | 999.00 | 1,009.00 | 1,009.00 | 1.71% | 59,400 |
| Dec 30, 2025 | 990.00 | 993.00 | 970.00 | 992.00 | 992.00 | 0.61% | 28,600 |
| Dec 29, 2025 | 935.00 | 986.00 | 935.00 | 986.00 | 986.00 | 5.91% | 44,500 |
| Dec 26, 2025 | 936.00 | 937.00 | 930.00 | 931.00 | 931.00 | -0.32% | 9,400 |
| Dec 25, 2025 | 925.00 | 934.00 | 925.00 | 934.00 | 934.00 | 1.08% | 14,400 |
| Dec 24, 2025 | 925.00 | 928.00 | 922.00 | 924.00 | 924.00 | 0.22% | 7,800 |
| Dec 23, 2025 | 920.00 | 930.00 | 916.00 | 922.00 | 922.00 | 0.66% | 23,000 |
| Dec 22, 2025 | 913.00 | 919.00 | 906.00 | 916.00 | 916.00 | 0.88% | 10,600 |
| Dec 19, 2025 | 906.00 | 911.00 | 904.00 | 908.00 | 908.00 | 0.22% | 9,700 |
| Dec 18, 2025 | 910.00 | 910.00 | 902.00 | 906.00 | 906.00 | 0.11% | 7,300 |
| Dec 17, 2025 | 913.00 | 920.00 | 902.00 | 905.00 | 905.00 | -1.20% | 16,500 |
| Dec 16, 2025 | 917.00 | 923.00 | 913.00 | 916.00 | 916.00 | -0.54% | 13,500 |
| Dec 15, 2025 | 904.00 | 923.00 | 900.00 | 921.00 | 921.00 | 1.99% | 30,400 |
| Dec 12, 2025 | 903.00 | 910.00 | 893.00 | 903.00 | 903.00 | 0.11% | 19,500 |
| Dec 11, 2025 | 916.00 | 918.00 | 902.00 | 902.00 | 902.00 | -0.77% | 51,800 |
| Dec 10, 2025 | 896.00 | 910.00 | 882.00 | 909.00 | 909.00 | 4.00% | 53,700 |
| Dec 9, 2025 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | -0.23% | 11,600 |
| Dec 8, 2025 | 870.00 | 878.00 | 870.00 | 876.00 | 876.00 | 1.27% | 28,000 |
| Dec 5, 2025 | 865.00 | 870.00 | 863.00 | 865.00 | 865.00 | 0.46% | 9,800 |
| Dec 4, 2025 | 868.00 | 873.00 | 861.00 | 861.00 | 861.00 | -0.81% | 10,200 |
| Dec 3, 2025 | 871.00 | 871.00 | 865.00 | 868.00 | 868.00 | 0.35% | 5,300 |
| Dec 2, 2025 | 865.00 | 873.00 | 863.00 | 865.00 | 865.00 | 0.12% | 10,600 |
| Dec 1, 2025 | 884.00 | 884.00 | 864.00 | 864.00 | 864.00 | -1.03% | 20,800 |
| Nov 28, 2025 | 863.00 | 876.00 | 863.00 | 873.00 | 873.00 | 1.04% | 14,300 |
| Nov 27, 2025 | 863.00 | 870.00 | 862.00 | 864.00 | 864.00 | 0.12% | 10,500 |
| Nov 26, 2025 | 857.00 | 863.00 | 857.00 | 863.00 | 863.00 | 0.70% | 10,000 |
| Nov 25, 2025 | 859.00 | 860.00 | 853.00 | 857.00 | 857.00 | 0.71% | 12,000 |
| Nov 21, 2025 | 845.00 | 855.00 | 843.00 | 851.00 | 851.00 | 0.24% | 10,800 |
| Nov 20, 2025 | 840.00 | 849.00 | 838.00 | 849.00 | 849.00 | 1.56% | 11,800 |
| Nov 19, 2025 | 830.00 | 841.00 | 830.00 | 836.00 | 836.00 | 0.97% | 9,600 |
| Nov 18, 2025 | 837.00 | 841.00 | 828.00 | 828.00 | 828.00 | -1.08% | 19,300 |
| Nov 17, 2025 | 842.00 | 849.00 | 835.00 | 837.00 | 837.00 | -0.59% | 21,800 |
| Nov 14, 2025 | 844.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.59% | 8,800 |
| Nov 13, 2025 | 856.00 | 857.00 | 847.00 | 847.00 | 847.00 | -0.82% | 9,800 |
| Nov 12, 2025 | 851.00 | 860.00 | 851.00 | 854.00 | 854.00 | 0.23% | 14,700 |
| Nov 11, 2025 | 857.00 | 858.00 | 846.00 | 852.00 | 852.00 | -0.70% | 9,400 |
| Nov 10, 2025 | 847.00 | 858.00 | 844.00 | 858.00 | 858.00 | 2.02% | 19,900 |
| Nov 7, 2025 | 840.00 | 843.00 | 833.00 | 841.00 | 841.00 | 0.12% | 10,300 |